Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 77.19 | 78.26 | 74.39 | 75.22 | 276,616 | -2.67(-3.43%) |
Jan 29, 2015 | 75.77 | 77.99 | 74.89 | 77.89 | 232,355 | +2.12(+2.80%) |
Jan 28, 2015 | 77.06 | 78.89 | 75.15 | 75.77 | 293,737 | -0.07(-0.09%) |
Jan 27, 2015 | 75.01 | 76.08 | 74.31 | 75.84 | 399,897 | +4.17(+5.82%) |
Jan 26, 2015 | 71.65 | 72.31 | 71.01 | 71.67 | 146,403 | +0.04(+0.06%) |
Jan 23, 2015 | 71.39 | 72.23 | 71.09 | 71.63 | 71,328 | +0.16(+0.22%) |
Jan 22, 2015 | 71.51 | 71.71 | 70.28 | 71.47 | 157,356 | +0.48(+0.68%) |
Jan 21, 2015 | 70.34 | 71.42 | 69.60 | 70.99 | 147,685 | +0.51(+0.72%) |
Jan 20, 2015 | 70.20 | 70.90 | 69.07 | 70.48 | 130,315 | +0.17(+0.25%) |
Jan 16, 2015 | 68.97 | 70.43 | 68.85 | 70.31 | 107,983 | +1.11(+1.60%) |
Jan 15, 2015 | 69.85 | 70.04 | 69.11 | 69.20 | 122,540 | -0.44(-0.63%) |
Jan 14, 2015 | 68.97 | 70.25 | 68.78 | 69.64 | 104,886 | +0.00(+0.00%) |
Jan 13, 2015 | 69.90 | 71.28 | 68.12 | 69.64 | 154,786 | +0.10(+0.14%) |
Jan 12, 2015 | 68.99 | 69.58 | 68.18 | 69.54 | 120,319 | +0.35(+0.51%) |
Jan 09, 2015 | 68.58 | 69.41 | 67.84 | 69.19 | 150,455 | +0.79(+1.15%) |
Jan 08, 2015 | 67.94 | 68.99 | 67.76 | 68.40 | 70,492 | +1.02(+1.51%) |
Jan 07, 2015 | 67.32 | 67.55 | 66.43 | 67.38 | 144,980 | +0.58(+0.87%) |
Jan 06, 2015 | 67.67 | 67.87 | 66.56 | 66.80 | 173,555 | -0.27(-0.40%) |
Jan 05, 2015 | 67.03 | 68.28 | 66.64 | 67.07 | 137,175 | -0.49(-0.73%) |
Jan 02, 2015 | 68.85 | 69.28 | 66.37 | 67.56 | 92,411 | -0.83(-1.21%) |
Dec 31, 2014 | 69.98 | 68.39 | 68.39 | 68.39 | 99,300 | -1.26(-1.81%) |
Dec 30, 2014 | 69.60 | 69.97 | 68.88 | 69.65 | 119,967 | -0.03(-0.04%) |
Dec 29, 2014 | 69.31 | 70.31 | 68.79 | 69.68 | 60,124 | +0.31(+0.45%) |
Dec 26, 2014 | 68.60 | 70.30 | 68.36 | 69.37 | 81,605 | +1.04(+1.52%) |
Dec 24, 2014 | 69.12 | 68.33 | 68.33 | 68.33 | 75,600 | -0.58(-0.84%) |
Dec 23, 2014 | 68.63 | 69.35 | 67.51 | 68.91 | 113,672 | +0.48(+0.70%) |
Dec 22, 2014 | 69.36 | 69.38 | 67.67 | 68.43 | 139,123 | -0.91(-1.31%) |
Dec 19, 2014 | 69.16 | 69.55 | 68.16 | 69.34 | 238,453 | +0.00(+0.00%) |
Dec 18, 2014 | 68.18 | 69.35 | 67.30 | 69.34 | 130,130 | +1.96(+2.91%) |
Dec 17, 2014 | 65.66 | 67.47 | 65.17 | 67.38 | 155,061 | +1.73(+2.64%) |
Dec 16, 2014 | 65.07 | 66.65 | 64.39 | 65.65 | 106,878 | +0.28(+0.43%) |
Dec 15, 2014 | 66.35 | 66.43 | 65.00 | 65.37 | 217,538 | -0.94(-1.42%) |
Dec 12, 2014 | 67.13 | 67.73 | 66.02 | 66.31 | 135,053 | -1.60(-2.36%) |
Dec 11, 2014 | 68.25 | 69.18 | 67.57 | 67.91 | 123,081 | -0.22(-0.32%) |
Dec 10, 2014 | 69.58 | 70.96 | 67.80 | 68.13 | 199,444 | -1.95(-2.78%) |
Dec 09, 2014 | 69.18 | 70.36 | 67.74 | 70.08 | 208,809 | +0.15(+0.21%) |
Dec 08, 2014 | 71.30 | 72.80 | 69.70 | 69.93 | 198,307 | -1.63(-2.28%) |
Dec 05, 2014 | 70.37 | 71.67 | 70.24 | 71.56 | 137,969 | +1.18(+1.68%) |
Dec 04, 2014 | 71.52 | 71.92 | 69.96 | 70.38 | 149,365 | -1.35(-1.88%) |
Dec 03, 2014 | 70.96 | 72.37 | 70.85 | 71.73 | 154,062 | +0.57(+0.80%) |
Dec 02, 2014 | 69.44 | 71.28 | 69.44 | 71.16 | 213,445 | +1.70(+2.45%) |
Dec 01, 2014 | 68.89 | 70.33 | 68.19 | 69.46 | 162,178 | +0.30(+0.43%) |
Nov 28, 2014 | 68.95 | 70.42 | 68.38 | 69.16 | 61,003 | +0.28(+0.41%) |
Nov 26, 2014 | 68.53 | 68.88 | 68.88 | 68.88 | 105,300 | +0.35(+0.51%) |
Nov 25, 2014 | 68.91 | 68.91 | 67.94 | 68.53 | 147,513 | -0.32(-0.46%) |
Nov 24, 2014 | 68.26 | 69.28 | 68.26 | 68.85 | 142,653 | +0.51(+0.75%) |
Nov 21, 2014 | 69.61 | 69.61 | 68.23 | 68.34 | 97,019 | -0.44(-0.64%) |
Nov 20, 2014 | 67.62 | 68.99 | 67.62 | 68.78 | 165,986 | +0.93(+1.37%) |
Nov 19, 2014 | 68.13 | 68.50 | 66.46 | 67.85 | 182,397 | -0.48(-0.70%) |
Nov 18, 2014 | 68.17 | 69.05 | 68.10 | 68.33 | 85,649 | +0.23(+0.34%) |
Nov 17, 2014 | 69.07 | 69.42 | 67.94 | 68.10 | 118,151 | -1.18(-1.70%) |
Nov 14, 2014 | 68.97 | 69.99 | 68.81 | 69.28 | 135,028 | +0.17(+0.25%) |
Nov 13, 2014 | 70.33 | 70.42 | 68.89 | 69.11 | 128,832 | -1.14(-1.62%) |
Nov 12, 2014 | 69.31 | 70.45 | 68.74 | 70.25 | 200,405 | +0.54(+0.77%) |
Nov 11, 2014 | 70.28 | 70.48 | 69.50 | 69.71 | 157,083 | -0.72(-1.02%) |
Nov 10, 2014 | 69.40 | 70.49 | 68.97 | 70.43 | 211,063 | +1.15(+1.66%) |
Nov 07, 2014 | 70.04 | 70.05 | 69.06 | 69.28 | 138,375 | -0.85(-1.21%) |
Nov 06, 2014 | 69.25 | 70.60 | 68.86 | 70.13 | 193,915 | +0.99(+1.43%) |
Nov 05, 2014 | 69.78 | 70.24 | 69.09 | 69.14 | 152,132 | -0.30(-0.43%) |
Nov 04, 2014 | 69.05 | 70.21 | 68.38 | 69.44 | 171,384 | +0.40(+0.58%) |